CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 181.00
-8.37 (-4.42%)
At close: Dec 31, 2025
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 183.51 | 185.60 | 180.30 | 181.00 | 181.00 | -4.42% | 1,362 |
| Dec 30, 2025 | 194.00 | 194.11 | 189.37 | 189.37 | 189.37 | -2.13% | 2,002 |
| Dec 29, 2025 | 201.00 | 202.00 | 193.50 | 193.50 | 193.50 | -1.34% | 3,728 |
| Dec 26, 2025 | 201.50 | 201.50 | 195.00 | 196.13 | 196.13 | -2.67% | 1,744 |
| Dec 24, 2025 | 204.70 | 204.70 | 201.50 | 201.50 | 201.50 | -2.18% | 770 |
| Dec 23, 2025 | 213.00 | 215.00 | 206.00 | 206.00 | 206.00 | -5.50% | 3,465 |
| Dec 22, 2025 | 222.80 | 233.20 | 216.30 | 218.00 | 218.00 | 0.20% | 14,062 |
| Dec 19, 2025 | 214.00 | 218.00 | 208.00 | 217.56 | 217.56 | 6.68% | 11,824 |
| Dec 18, 2025 | 215.00 | 215.00 | 201.50 | 203.93 | 203.93 | -2.53% | 4,179 |
| Dec 17, 2025 | 216.07 | 226.00 | 209.00 | 209.23 | 209.23 | -0.37% | 5,899 |
| Dec 16, 2025 | 217.50 | 217.50 | 204.01 | 210.00 | 210.00 | -2.23% | 2,528 |
| Dec 15, 2025 | 236.80 | 236.80 | 211.80 | 214.80 | 214.80 | -18.48% | 8,033 |
| Dec 11, 2025 | 255.00 | 263.50 | 246.50 | 263.50 | 263.50 | -0.93% | 11,234 |
| Dec 10, 2025 | 263.00 | 273.40 | 255.00 | 265.98 | 265.98 | -2.21% | 9,174 |
| Dec 9, 2025 | 253.00 | 279.00 | 253.00 | 272.00 | 272.00 | 9.15% | 4,282 |
| Dec 8, 2025 | 253.00 | 255.00 | 248.00 | 249.20 | 249.20 | -1.93% | 1,329 |
| Dec 5, 2025 | 261.00 | 261.00 | 247.30 | 254.10 | 254.10 | -7.69% | 6,388 |
| Dec 4, 2025 | 275.00 | 275.28 | 268.00 | 275.28 | 275.28 | 3.68% | 1,225 |
| Dec 3, 2025 | 251.00 | 265.50 | 248.20 | 265.50 | 265.50 | 3.31% | 1,490 |
| Dec 2, 2025 | 260.41 | 265.00 | 257.00 | 257.00 | 257.00 | -0.41% | 1,707 |
| Dec 1, 2025 | 274.00 | 274.00 | 258.00 | 258.05 | 258.05 | -6.74% | 1,893 |
| Nov 28, 2025 | 265.00 | 283.99 | 265.00 | 276.70 | 276.70 | 9.37% | 17,430 |
| Nov 27, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 3.69% | 11 |
| Nov 26, 2025 | 228.70 | 248.40 | 217.61 | 244.00 | 244.00 | 13.01% | 27,554 |
| Nov 25, 2025 | 212.00 | 217.00 | 200.90 | 215.91 | 215.91 | 1.20% | 63,568 |
| Nov 24, 2025 | 190.70 | 213.36 | 190.70 | 213.36 | 213.36 | 19.87% | 51,816 |
| Nov 21, 2025 | 178.68 | 182.30 | 169.01 | 178.00 | 178.00 | -1.78% | 17,346 |
| Nov 20, 2025 | 196.00 | 201.15 | 181.00 | 181.23 | 181.23 | -3.09% | 5,752 |
| Nov 19, 2025 | 200.00 | 200.00 | 187.00 | 187.00 | 187.00 | -6.97% | 4,489 |
| Nov 18, 2025 | 200.00 | 201.40 | 191.00 | 201.00 | 201.00 | 0.39% | 14,894 |
| Nov 14, 2025 | 203.00 | 211.00 | 200.22 | 200.22 | 200.22 | -8.55% | 2,152 |
| Nov 13, 2025 | 236.00 | 236.13 | 217.77 | 218.95 | 218.95 | -9.71% | 23,168 |
| Nov 12, 2025 | 256.10 | 256.10 | 234.00 | 242.50 | 242.50 | -4.90% | 22,843 |
| Nov 11, 2025 | 258.50 | 260.00 | 254.00 | 255.00 | 255.00 | -8.86% | 1,285 |
| Nov 10, 2025 | 301.90 | 301.90 | 277.00 | 279.80 | 279.80 | -1.51% | 10,484 |
| Nov 7, 2025 | 287.78 | 289.79 | 261.01 | 284.10 | 284.10 | -1.35% | 27,645 |
| Nov 6, 2025 | 297.40 | 297.40 | 287.50 | 288.00 | 288.00 | -4.64% | 2,173 |
| Nov 5, 2025 | 302.57 | 313.40 | 302.00 | 302.00 | 302.00 | -0.72% | 1,587 |
| Nov 4, 2025 | 312.00 | 329.94 | 301.61 | 304.20 | 304.20 | -6.40% | 6,668 |
| Nov 3, 2025 | 333.00 | 336.00 | 320.00 | 325.00 | 325.00 | -1.81% | 12,116 |
| Oct 31, 2025 | 340.00 | 340.40 | 329.44 | 331.00 | 331.00 | 0.24% | 3,236 |
| Oct 30, 2025 | 339.00 | 341.40 | 329.32 | 330.21 | 330.21 | -5.42% | 2,129 |
| Oct 29, 2025 | 365.00 | 365.00 | 340.00 | 349.12 | 349.12 | -1.66% | 9,623 |
| Oct 28, 2025 | 372.00 | 386.00 | 355.00 | 355.00 | 355.00 | -4.57% | 11,396 |
| Oct 27, 2025 | 368.90 | 374.00 | 360.00 | 372.00 | 372.00 | 4.79% | 10,182 |
| Oct 24, 2025 | 342.41 | 355.00 | 340.00 | 355.00 | 355.00 | 7.58% | 4,516 |
| Oct 23, 2025 | 316.00 | 330.00 | 314.25 | 330.00 | 330.00 | 5.73% | 1,198 |
| Oct 22, 2025 | 338.90 | 341.00 | 303.00 | 312.13 | 312.13 | -10.15% | 8,908 |
| Oct 21, 2025 | 355.00 | 365.00 | 342.00 | 347.40 | 347.40 | -7.61% | 4,680 |
| Oct 20, 2025 | 400.00 | 413.00 | 376.00 | 376.00 | 376.00 | 4.70% | 11,419 |